APG|SGA SA (SWX:APGN)
Switzerland · Delayed Price · Currency is CHF 205.00
-1.00 (-0.49%)
Sep 30, 2025, 4:18 PM CET
APG|SGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 207.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 600 |
| Sep 29, 2025 | 204.00 | 206.00 | 203.00 | 206.00 | 206.00 | 1.48% | 1,157 |
| Sep 26, 2025 | 209.00 | 209.00 | 202.00 | 203.00 | 203.00 | -1.93% | 724 |
| Sep 25, 2025 | 215.00 | 215.00 | 206.00 | 207.00 | 207.00 | -3.27% | 2,914 |
| Sep 24, 2025 | 215.00 | 217.00 | 213.00 | 214.00 | 214.00 | -0.47% | 1,103 |
| Sep 23, 2025 | 214.00 | 218.00 | 214.00 | 215.00 | 215.00 | - | 700 |
| Sep 22, 2025 | 214.00 | 217.00 | 210.00 | 215.00 | 215.00 | 1.42% | 1,616 |
| Sep 19, 2025 | 216.00 | 217.00 | 212.00 | 212.00 | 212.00 | -1.85% | 2,676 |
| Sep 18, 2025 | 219.00 | 219.00 | 216.00 | 216.00 | 216.00 | - | 662 |
| Sep 17, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.46% | 514 |
| Sep 16, 2025 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | -0.91% | 517 |
| Sep 15, 2025 | 217.00 | 220.00 | 217.00 | 219.00 | 219.00 | 0.46% | 431 |
| Sep 12, 2025 | 220.00 | 221.00 | 217.00 | 218.00 | 218.00 | -0.46% | 749 |
| Sep 11, 2025 | 220.00 | 221.00 | 217.00 | 219.00 | 219.00 | -0.45% | 962 |
| Sep 10, 2025 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | 0.92% | 245 |
| Sep 9, 2025 | 221.00 | 221.00 | 218.00 | 218.00 | 218.00 | -1.36% | 350 |
| Sep 8, 2025 | 219.00 | 221.00 | 217.00 | 221.00 | 221.00 | 0.45% | 863 |
| Sep 5, 2025 | 221.00 | 223.00 | 219.00 | 220.00 | 220.00 | - | 316 |
| Sep 4, 2025 | 221.00 | 222.00 | 219.00 | 220.00 | 220.00 | - | 511 |
| Sep 3, 2025 | 221.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 558 |
| Sep 2, 2025 | 221.00 | 222.00 | 219.00 | 220.00 | 220.00 | - | 712 |
| Sep 1, 2025 | 223.00 | 223.00 | 219.00 | 220.00 | 220.00 | - | 603 |
| Aug 29, 2025 | 219.00 | 222.00 | 219.00 | 220.00 | 220.00 | -0.45% | 353 |
| Aug 28, 2025 | 219.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1.38% | 667 |
| Aug 27, 2025 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | 0.46% | 690 |
| Aug 26, 2025 | 223.00 | 225.00 | 216.00 | 217.00 | 217.00 | -2.69% | 1,664 |
| Aug 25, 2025 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | 0.90% | 714 |
| Aug 22, 2025 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 0.91% | 835 |
| Aug 21, 2025 | 218.00 | 222.00 | 218.00 | 219.00 | 219.00 | 0.46% | 1,338 |
| Aug 20, 2025 | 220.00 | 223.00 | 218.00 | 218.00 | 218.00 | -0.46% | 619 |
| Aug 19, 2025 | 220.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.46% | 969 |
| Aug 18, 2025 | 214.00 | 221.00 | 212.00 | 218.00 | 218.00 | 0.46% | 1,455 |
| Aug 15, 2025 | 222.00 | 225.00 | 217.00 | 217.00 | 217.00 | -0.91% | 820 |
| Aug 14, 2025 | 225.00 | 225.00 | 218.00 | 219.00 | 219.00 | -2.67% | 1,505 |
| Aug 13, 2025 | 225.00 | 227.00 | 224.00 | 225.00 | 225.00 | - | 817 |
| Aug 12, 2025 | 226.00 | 227.00 | 224.00 | 225.00 | 225.00 | -0.44% | 688 |
| Aug 11, 2025 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | - | 793 |
| Aug 8, 2025 | 227.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 992 |
| Aug 7, 2025 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 883 |
| Aug 6, 2025 | 224.00 | 229.00 | 224.00 | 224.00 | 224.00 | -0.44% | 2,553 |
| Aug 5, 2025 | 229.00 | 230.00 | 223.00 | 225.00 | 225.00 | - | 992 |
| Aug 4, 2025 | 210.00 | 228.00 | 210.00 | 225.00 | 225.00 | -0.88% | 4,903 |
| Jul 31, 2025 | 227.00 | 230.00 | 226.00 | 227.00 | 227.00 | 0.89% | 470 |
| Jul 30, 2025 | 235.00 | 235.00 | 225.00 | 225.00 | 225.00 | -4.26% | 2,025 |
| Jul 29, 2025 | 236.00 | 238.00 | 235.00 | 235.00 | 235.00 | - | 553 |
| Jul 28, 2025 | 239.00 | 240.00 | 235.00 | 235.00 | 235.00 | -1.26% | 676 |
| Jul 25, 2025 | 239.00 | 241.00 | 237.00 | 238.00 | 238.00 | -1.24% | 941 |
| Jul 24, 2025 | 244.00 | 245.00 | 241.00 | 241.00 | 241.00 | -2.03% | 622 |
| Jul 23, 2025 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | - | 435 |
| Jul 22, 2025 | 241.00 | 246.00 | 241.00 | 246.00 | 246.00 | 2.07% | 3,117 |